Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verastem Inc (NQ: VSTM )

1.525 USD -0.005 (-0.33%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.645 2.675 2.580 2.600 1,093,573 -0.07(-2.62%)
Oct 28, 2021 2.590 2.680 2.560 2.670 899,951 +0.08(+3.09%)
Oct 27, 2021 2.610 2.650 2.570 2.590 712,981 -0.02(-0.77%)
Oct 26, 2021 2.580 2.610 733,000 +0.02(+0.77%)
Oct 25, 2021 2.510 2.600 2.470 2.590 971,503 +0.04(+1.57%)
Oct 22, 2021 2.610 2.620 2.530 2.550 1,462,061 -0.06(-2.30%)
Oct 21, 2021 2.670 2.700 2.580 2.610 1,106,907 -0.06(-2.25%)
Oct 20, 2021 2.690 2.740 2.665 2.670 778,409 -0.02(-0.74%)
Oct 19, 2021 2.640 2.710 2.630 2.690 1,007,543 +0.05(+1.89%)
Oct 18, 2021 2.720 2.750 2.630 2.640 1,970,820 -0.12(-4.35%)
Oct 15, 2021 2.820 2.820 2.735 2.760 1,197,440 +0.02(+0.73%)
Oct 14, 2021 2.760 2.801 2.740 2.740 779,523 -0.01(-0.36%)
Oct 13, 2021 2.750 2.780 2.640 2.750 808,197 +0.02(+0.73%)
Oct 12, 2021 2.800 2.820 2.730 2.730 1,170,736 -0.08(-2.85%)
Oct 11, 2021 2.790 2.880 2.765 2.810 894,132 -0.01(-0.35%)
Oct 08, 2021 2.870 2.977 2.810 2.820 1,070,698 +0.00(+0.00%)
Oct 07, 2021 2.820 2.855 2.789 2.820 1,220,021 +0.01(+0.53%)
Oct 06, 2021 2.830 2.860 2.760 2.805 1,723,148 -0.04(-1.58%)
Oct 05, 2021 2.940 3.010 2.820 2.850 2,634,658 -0.05(-1.72%)
Oct 04, 2021 3.080 3.120 2.870 2.900 1,662,965 -0.19(-6.15%)
Oct 01, 2021 3.090 3.090 2.910 3.090 2,240,153 +0.01(+0.32%)
Sep 30, 2021 3.050 3.160 3.045 3.080 3,286,913 +0.04(+1.32%)
Sep 29, 2021 3.150 3.150 3.000 3.040 1,835,889 -0.08(-2.56%)
Sep 28, 2021 3.150 3.190 3.090 3.120 2,205,105 -0.09(-2.80%)
Sep 27, 2021 3.150 3.290 3.150 3.210 1,914,590 +0.04(+1.26%)
Sep 24, 2021 3.140 3.270 3.130 3.170 2,393,217 -0.03(-0.94%)
Sep 23, 2021 2.990 3.200 2.980 3.200 2,712,233 +0.21(+6.84%)
Sep 22, 2021 2.910 3.030 2.860 2.995 2,759,646 +0.14(+4.72%)
Sep 21, 2021 2.740 2.945 2.730 2.860 5,025,376 +0.05(+1.78%)
Sep 20, 2021 3.320 3.580 2.720 2.810 35,118,719 +0.05(+1.81%)
Sep 17, 2021 2.670 2.765 2.630 2.760 5,477,410 +0.06(+2.22%)
Sep 16, 2021 2.560 2.700 2.540 2.700 1,454,496 +0.15(+5.88%)
Sep 15, 2021 2.620 2.660 2.540 2.550 1,000,341 -0.08(-3.04%)
Sep 14, 2021 2.580 2.680 2.580 2.630 1,336,900 +0.05(+1.94%)
Sep 13, 2021 2.670 2.690 2.500 2.580 4,711,722 -0.06(-2.27%)
Sep 10, 2021 2.680 2.725 2.640 2.640 1,193,477 -0.05(-1.86%)
Sep 09, 2021 2.650 2.745 2.640 2.690 2,014,594 +0.04(+1.51%)
Sep 08, 2021 2.680 2.720 2.610 2.650 2,715,543 -0.04(-1.49%)
Sep 07, 2021 2.710 2.780 2.630 2.690 1,757,878 -0.05(-1.82%)
Sep 03, 2021 2.740 2.770 2.690 2.740 1,236,981 -0.02(-0.72%)
Sep 02, 2021 2.680 2.780 2.655 2.760 3,216,806 +0.08(+2.99%)
Sep 01, 2021 2.650 2.710 2.600 2.680 2,938,324 +0.03(+1.13%)
Aug 31, 2021 2.670 2.680 2.620 2.650 1,684,033 -0.02(-0.75%)
Aug 30, 2021 2.750 2.790 2.660 2.670 1,074,413 -0.09(-3.26%)
Aug 27, 2021 2.650 2.770 2.640 2.760 2,320,054 +0.15(+5.75%)
Aug 26, 2021 2.720 2.790 2.610 2.610 1,162,742 -0.09(-3.33%)
Aug 25, 2021 2.620 2.700 2.610 2.700 934,532 +0.06(+2.27%)
Aug 24, 2021 2.650 2.690 2.630 2.640 1,095,948 -0.02(-0.75%)
Aug 23, 2021 2.580 2.700 2.580 2.660 1,744,020 +0.10(+3.91%)
Aug 20, 2021 2.510 2.600 2.480 2.560 2,248,650 +0.02(+0.79%)
Aug 19, 2021 2.570 2.605 2.500 2.540 2,726,471 -0.06(-2.31%)
Aug 18, 2021 2.660 2.690 2.590 2.600 1,379,706 -0.07(-2.62%)
Aug 17, 2021 2.680 2.755 2.630 2.670 2,093,757 -0.05(-1.84%)
Aug 16, 2021 2.800 2.800 2.710 2.720 1,101,450 -0.06(-2.16%)
Aug 13, 2021 2.880 2.920 2.770 2.780 843,591 -0.10(-3.47%)
Aug 12, 2021 2.880 2.930 2.820 2.880 1,031,758 +0.01(+0.35%)
Aug 11, 2021 2.890 2.910 2.820 2.870 723,007 -0.04(-1.37%)
Aug 10, 2021 2.940 2.980 2.890 2.910 977,307 -0.05(-1.69%)
Aug 09, 2021 3.050 3.100 2.940 2.960 1,118,228 -0.09(-2.95%)
Aug 06, 2021 3.100 3.120 2.990 3.050 1,027,462 -0.02(-0.65%)
Aug 05, 2021 2.900 3.100 2.870 3.070 953,022 +0.13(+4.42%)
Aug 04, 2021 2.810 3.040 2.810 2.940 1,512,132 +0.06(+2.08%)
Aug 03, 2021 3.150 3.150 2.710 2.880 3,572,834 -0.33(-10.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.